| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2003 | CNY | 5.2349 | 5.2349 | 5.1515 | 5.1667 | 5.1667 | -0.023 (-0.44%) | 249,942 |
| 23 Jul 2003 | CNY | 5.1894 | 5.2197 | 5.1515 | 5.1894 | 5.1894 | +0.008 (+0.15%) | 247,269 |
| 22 Jul 2003 | CNY | 5.1364 | 5.1894 | 5.0833 | 5.1818 | 5.1818 | +0.083 (+1.63%) | 439,379 |
| 21 Jul 2003 | CNY | 5.1439 | 5.1439 | 5.0303 | 5.0985 | 5.0985 | -0.045 (-0.88%) | 474,530 |
| 18 Jul 2003 | CNY | 5.1742 | 5.2046 | 5.053 | 5.1439 | 5.1439 | -0.03 (-0.59%) | 421,935 |
| 17 Jul 2003 | CNY | 5.1894 | 5.2197 | 5.1515 | 5.1742 | 5.1742 | +0.015 (+0.29%) | 386,658 |
| 16 Jul 2003 | CNY | 5.1894 | 5.1894 | 5.1364 | 5.1591 | 5.1591 | +0.008 (+0.15%) | 220,473 |
| 15 Jul 2003 | CNY | 5.1894 | 5.2046 | 5.1212 | 5.1515 | 5.1515 | -0.038 (-0.73%) | 253,407 |
| 14 Jul 2003 | CNY | 5.2121 | 5.2273 | 5.1136 | 5.1894 | 5.1894 | -0.008 (-0.15%) | 692,941 |
| 11 Jul 2003 | CNY | 5.2046 | 5.2424 | 5.1515 | 5.197 | 5.197 | -0.008 (-0.15%) | 392,876 |
| 10 Jul 2003 | CNY | 5.1439 | 5.2121 | 5.0985 | 5.2046 | 5.2046 | +0.061 (+1.18%) | 514,010 |
| 9 Jul 2003 | CNY | 5.1136 | 5.1439 | 5.0758 | 5.1439 | 5.1439 | +0.03 (+0.59%) | 290,392 |
| 8 Jul 2003 | CNY | 5.0606 | 5.1364 | 5.0455 | 5.1136 | 5.1136 | +0.061 (+1.20%) | 654,958 |
| 7 Jul 2003 | CNY | 5.0606 | 5.0833 | 5.0227 | 5.053 | 5.053 | -0.038 (-0.74%) | 339,108 |
| 4 Jul 2003 | CNY | 5.1818 | 5.1818 | 5.0758 | 5.0909 | 5.0909 | -0.091 (-1.75%) | 347,886 |
| 3 Jul 2003 | CNY | 5.1364 | 5.1818 | 5.0985 | 5.1818 | 5.1818 | +0.068 (+1.33%) | 265,587 |
| 2 Jul 2003 | CNY | 5.1136 | 5.1288 | 5.0379 | 5.1136 | 5.1136 | +0.03 (+0.60%) | 286,605 |
| 1 Jul 2003 | CNY | 5.0758 | 5.1667 | 5.0379 | 5.0833 | 5.0833 | -0.083 (-1.61%) | 462,000 |
| 27 Jun 2003 | CNY | 5.2955 | 5.2955 | 5.1515 | 5.1667 | 5.1667 | -0.136 (-2.57%) | 374,847 |
| 26 Jun 2003 | CNY | 5.2652 | 5.303 | 5.1439 | 5.303 | 5.303 | +0.007 (+0.14%) | 524,094 |
| 25 Jun 2003 | CNY | 5.3485 | 5.3788 | 5.2727 | 5.2955 | 5.2955 | -0.083 (-1.55%) | 225,060 |
| 24 Jun 2003 | CNY | 5.4242 | 5.4242 | 5.3409 | 5.3788 | 5.3788 | +0.015 (+0.28%) | 212,216 |
| 23 Jun 2003 | CNY | 5.3788 | 5.3788 | 5.3182 | 5.3636 | 5.3636 | +0.007 (+0.14%) | 268,333 |
| 20 Jun 2003 | CNY | 5.3939 | 5.4167 | 5.3182 | 5.3561 | 5.3561 | -0.038 (-0.70%) | 477,008 |
| 19 Jun 2003 | CNY | 5.4697 | 5.4924 | 5.3561 | 5.3939 | 5.3939 | -0.076 (-1.39%) | 569,836 |
| 18 Jun 2003 | CNY | 5.5455 | 5.5682 | 5.4697 | 5.4697 | 5.4697 | -0.083 (-1.50%) | 433,035 |
| 17 Jun 2003 | CNY | 5.5758 | 5.5909 | 5.5 | 5.553 | 5.553 | -0.023 (-0.41%) | 409,225 |
| 16 Jun 2003 | CNY | 5.5682 | 5.6667 | 5.5682 | 5.5758 | 5.5758 | +0.053 (+0.96%) | 1,387,683 |
| 13 Jun 2003 | CNY | 5.4546 | 5.5909 | 5.4546 | 5.5227 | 5.5227 | +0.114 (+2.10%) | 932,083 |
| 12 Jun 2003 | CNY | 5.4242 | 5.4394 | 5.3788 | 5.4091 | 5.4091 | -0.015 (-0.28%) | 279,211 |
